AEON Biopharma Inc. (AEON) Historical Stock Data

2.63 ↓0.30 (-10.24%)

As of July 26, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, AEON is up 0.28% a day on average. There have been 14 days where AEON Biopharma Inc. closed green and 16 days where AEON closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	2.94	2.63	↓$0.31 (-10.54%)	2.52	2.96	394.96K
2024-07-25	2.60	2.93	↑$0.33 (12.69%)	2.60	2.99	620.63K
2024-07-24	2.47	2.64	↑$0.17 (6.88%)	2.45	2.77	449.55K
2024-07-23	2.35	2.54	↑$0.19 (8.09%)	2.35	2.84	773.70K
2024-07-22	2.35	2.35	↑$0.00 (0.00%)	2.26	2.43	375.06K
2024-07-19	2.52	2.25	↓$0.27 (-10.71%)	2.20	2.54	521.61K
2024-07-18	2.57	2.56	↓$0.01 (-0.39%)	2.51	2.90	1.03M
2024-07-17	2.81	2.64	↓$0.17 (-6.05%)	2.40	2.81	2.02M
2024-07-16	2.53	2.86	↑$0.33 (13.04%)	2.50	3.33	38.20M
2024-07-15	1.83	2.28	↑$0.45 (24.59%)	1.58	3.74	56.70M
2024-07-12	1.13	1.40	↑$0.27 (23.89%)	1.11	1.41	185.82K
2024-07-11	1.09	1.06	↓$0.03 (-2.75%)	1.05	1.09	13.51K
2024-07-10	1.08	1.04	↓$0.03 (-3.26%)	1.04	1.10	15.59K
2024-07-09	1.05	1.10	↑$0.05 (4.76%)	1.00	1.10	35.76K
2024-07-08	1.02	1.02	↑$0.00 (0.00%)	1.00	1.03	8.16K
2024-07-05	1.01	0.98	↓$0.03 (-3.21%)	0.97	1.02	8.45K
2024-07-03	0.96	0.96	↑$0.00 (0.06%)	0.96	1.01	13.01K
2024-07-02	1.06	1.01	↓$0.05 (-4.72%)	1.01	1.07	19.91K
2024-07-01	1.04	1.04	↓$0.00 (-0.01%)	0.97	1.10	46.51K
2024-06-28	1.09	1.05	↓$0.04 (-3.67%)	0.92	1.09	100.84K
2024-06-27	1.01	1.06	↑$0.05 (4.95%)	1.01	1.10	22.98K
2024-06-26	1.11	1.01	↓$0.10 (-9.01%)	1.01	1.11	10.76K
2024-06-25	1.02	1.07	↑$0.05 (4.90%)	1.01	1.18	64.79K
2024-06-24	1.13	1.01	↓$0.12 (-10.62%)	1.01	1.15	39.21K
2024-06-21	1.28	1.09	↓$0.19 (-14.84%)	1.09	1.41	85.75K
2024-06-20	1.37	1.27	↓$0.10 (-7.30%)	1.25	1.40	53.60K
2024-06-18	1.47	1.34	↓$0.13 (-8.84%)	1.34	1.55	38.54K
2024-06-17	1.41	1.55	↑$0.14 (9.93%)	1.41	1.60	63.04K
2024-06-14	1.36	1.39	↑$0.03 (2.21%)	1.35	1.43	24.96K
2024-06-13	1.54	1.36	↓$0.18 (-11.69%)	1.36	1.54	41.80K